Bank of America Corporation (BAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517C00025000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 12.24 | 11.45 | 13.60 | 0.00 | - | 5 | 389 | 184.77% |
| BAC240524C00025000 | 2024-04-29 3:10PM EDT | 2024-05-24 | 12.60 | 11.10 | 13.65 | 0.00 | - | 1 | 5 | 138.48% |
| BAC240621C00025000 | 2024-05-09 12:55PM EDT | 2024-06-21 | 13.01 | 12.20 | 13.65 | 0.00 | - | 6 | 2,985 | 79.88% |
| BAC240719C00025000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 12.99 | 12.50 | 13.70 | 0.00 | - | 9 | 19 | 65.04% |
| BAC240816C00025000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 12.64 | 13.50 | 13.75 | 0.00 | - | 4 | 61 | 50.88% |
| BAC240920C00025000 | 2024-04-16 11:12AM EDT | 2024-09-20 | 9.81 | 13.60 | 13.85 | 0.00 | - | 3 | 2,323 | 52.78% |
| BAC241018C00025000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 13.85 | 12.65 | 14.85 | 0.00 | - | 6 | 11 | 70.80% |
| BAC241115C00025000 | 2024-05-09 1:58PM EDT | 2024-11-15 | 13.40 | 13.65 | 14.00 | 0.00 | - | 1 | 36 | 48.19% |
| BAC241220C00025000 | 2024-04-16 1:16PM EDT | 2024-12-20 | 10.49 | 12.90 | 15.00 | 0.00 | - | 1 | 104 | 62.40% |
| BAC250117C00025000 | 2024-05-10 1:33PM EDT | 2025-01-17 | 13.89 | 13.75 | 15.10 | +0.39 | +2.89% | 126 | 26,570 | 60.30% |
| BAC250321C00025000 | 2024-05-09 3:26PM EDT | 2025-03-21 | 14.00 | 12.85 | 15.55 | 0.00 | - | 1 | 42 | 59.60% |
| BAC250620C00025000 | 2024-05-09 2:55PM EDT | 2025-06-20 | 14.00 | 13.75 | 15.25 | 0.00 | - | 11 | 10,647 | 49.19% |
| BAC260116C00025000 | 2024-05-10 9:34AM EDT | 2026-01-16 | 15.00 | 14.55 | 15.90 | +0.90 | +6.38% | 3 | 6,957 | 45.61% |
| BAC261218C00025000 | 2024-05-09 3:08PM EDT | 2026-12-18 | 15.10 | 14.70 | 17.90 | 0.00 | - | 1 | 105 | 49.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAC240517P00025000 | 2024-05-01 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 10,862 | 123.44% |
| BAC240524P00025000 | 2024-04-23 1:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 92.19% |
| BAC240531P00025000 | 2024-04-17 11:19AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 4 | 77.34% |
| BAC240607P00025000 | 2024-05-01 12:14PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.79 | 0.00 | - | - | 10 | 114.65% |
| BAC240621P00025000 | 2024-05-10 11:50AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 101 | 57,102 | 57.81% |
| BAC240719P00025000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 282 | 46.48% |
| BAC240816P00025000 | 2024-05-07 11:17AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 6,385 | 40.82% |
| BAC240920P00025000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 5 | 26,701 | 37.70% |
| BAC241018P00025000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | 0.00 | - | 30 | 862 | 35.74% |
| BAC241115P00025000 | 2024-05-09 3:04PM EDT | 2024-11-15 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 918 | 35.06% |
| BAC241220P00025000 | 2024-05-10 2:02PM EDT | 2024-12-20 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 2 | 1,384 | 33.89% |
| BAC250117P00025000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 11 | 90,414 | 33.99% |
| BAC250321P00025000 | 2024-05-08 10:39AM EDT | 2025-03-21 | 0.33 | 0.31 | 0.33 | 0.00 | - | 4 | 646 | 32.72% |
| BAC250620P00025000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 0.46 | 0.44 | 0.49 | -0.03 | -6.12% | 3 | 17,874 | 31.89% |
| BAC260116P00025000 | 2024-05-10 2:56PM EDT | 2026-01-16 | 0.79 | 0.77 | 0.82 | -0.03 | -3.66% | 4 | 26,244 | 30.10% |
| BAC261218P00025000 | 2024-05-10 3:34PM EDT | 2026-12-18 | 1.32 | 1.23 | 1.32 | -0.15 | -10.20% | 20 | 471 | 28.50% |
© 2024 Yahoo. All rights reserved.